| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 24.9 | 25.3 | 24.78 | 25 | 25 | +0.14 (+0.56%) | 661,365 |
| 22 Feb 2023 | CNY | 24.69 | 24.88 | 24.36 | 24.86 | 24.86 | +0.27 (+1.10%) | 652,875 |
| 21 Feb 2023 | CNY | 24.96 | 25.09 | 24.51 | 24.59 | 24.59 | -0.27 (-1.09%) | 672,119 |
| 20 Feb 2023 | CNY | 24.51 | 24.9 | 24.3 | 24.86 | 24.86 | +0.47 (+1.93%) | 446,774 |
| 17 Feb 2023 | CNY | 24.42 | 24.89 | 24.25 | 24.39 | 24.39 | -0.01 (-0.04%) | 365,109 |
| 16 Feb 2023 | CNY | 24.98 | 25.27 | 24.36 | 24.4 | 24.4 | -0.58 (-2.32%) | 791,310 |
| 15 Feb 2023 | CNY | 24.98 | 25.5 | 24.74 | 24.98 | 24.98 | 0.0 (0.0%) | 861,690 |
| 14 Feb 2023 | CNY | 25.13 | 25.15 | 24.7 | 24.98 | 24.98 | +0.01 (+0.04%) | 602,980 |
| 13 Feb 2023 | CNY | 24.65 | 25.06 | 24.33 | 24.97 | 24.97 | +0.36 (+1.46%) | 763,033 |
| 10 Feb 2023 | CNY | 24.6 | 25 | 24.43 | 24.61 | 24.61 | +0.04 (+0.16%) | 706,378 |
| 9 Feb 2023 | CNY | 24.4 | 24.72 | 24.3 | 24.57 | 24.57 | +0.24 (+0.99%) | 571,475 |
| 8 Feb 2023 | CNY | 24.66 | 25.25 | 24.3 | 24.33 | 24.33 | -0.32 (-1.30%) | 826,015 |
| 7 Feb 2023 | CNY | 24.3 | 25.1 | 24.16 | 24.65 | 24.65 | +0.34 (+1.40%) | 829,328 |
| 6 Feb 2023 | CNY | 24.58 | 24.68 | 23.92 | 24.31 | 24.31 | -0.32 (-1.30%) | 895,045 |
| 3 Feb 2023 | CNY | 24.61 | 25.3 | 24.5 | 24.63 | 24.63 | +0.03 (+0.12%) | 1,364,450 |
| 2 Feb 2023 | CNY | 24.28 | 24.77 | 24.1 | 24.6 | 24.6 | +0.32 (+1.32%) | 1,339,265 |
| 1 Feb 2023 | CNY | 24.45 | 24.45 | 23.95 | 24.28 | 24.28 | -0.08 (-0.33%) | 957,300 |
| 31 Jan 2023 | CNY | 23.81 | 24.37 | 23.81 | 24.36 | 24.36 | +0.22 (+0.91%) | 582,815 |
| 30 Jan 2023 | CNY | 24.88 | 24.88 | 23.8 | 24.14 | 24.14 | -0.26 (-1.07%) | 1,704,955 |
| 20 Jan 2023 | CNY | 24.4 | 24.96 | 23.97 | 24.4 | 24.4 | +0.3 (+1.24%) | 1,436,072 |
| 19 Jan 2023 | CNY | 24.14 | 24.24 | 23.57 | 24.1 | 24.1 | +0.1 (+0.42%) | 405,395 |
| 18 Jan 2023 | CNY | 24 | 24.38 | 23.75 | 24 | 24 | -0.13 (-0.54%) | 609,355 |
| 17 Jan 2023 | CNY | 24.54 | 24.55 | 23.84 | 24.13 | 24.13 | -0.13 (-0.54%) | 847,660 |
| 16 Jan 2023 | CNY | 23.96 | 24.65 | 23.7 | 24.26 | 24.26 | +0.15 (+0.62%) | 1,552,314 |
| 13 Jan 2023 | CNY | 24.21 | 24.66 | 23.87 | 24.11 | 24.11 | -0.37 (-1.51%) | 877,960 |
| 12 Jan 2023 | CNY | 24.16 | 24.79 | 24.16 | 24.48 | 24.48 | +0.01 (+0.04%) | 837,670 |
| 11 Jan 2023 | CNY | 24.47 | 25.25 | 24 | 24.47 | 24.47 | -0.21 (-0.85%) | 1,339,058 |
| 10 Jan 2023 | CNY | 23.92 | 24.78 | 23.92 | 24.68 | 24.68 | +0.93 (+3.92%) | 1,972,644 |
| 9 Jan 2023 | CNY | 25 | 25 | 23.5 | 23.75 | 23.75 | -0.75 (-3.06%) | 2,792,920 |
| 6 Jan 2023 | CNY | 24.99 | 25.2 | 24.12 | 24.5 | 24.5 | -0.15 (-0.61%) | 2,006,362 |
